Noble Corporation plc (NE) Historical Stock Data
46.15 ↑1.00 (2.21%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NE is down -0.06% a day on average. There have been 14 days where Noble Corporation plc closed green and 16 days where NE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 45.05 | 46.15 | ↑$1.10 (2.44%) | 44.93 | 46.49 | 1.15M |
| 2024-04-18 | 46.44 | 45.15 | ↓$1.29 (-2.78%) | 45.14 | 46.72 | 1.07M |
| 2024-04-17 | 46.91 | 46.21 | ↓$0.70 (-1.49%) | 46.17 | 47.57 | 1M |
| 2024-04-16 | 47.51 | 47.06 | ↓$0.45 (-0.95%) | 46.78 | 47.89 | 839.42K |
| 2024-04-15 | 49.20 | 47.89 | ↓$1.31 (-2.66%) | 47.77 | 49.34 | 876.60K |
| 2024-04-12 | 50.58 | 48.76 | ↓$1.82 (-3.60%) | 48.45 | 50.82 | 1.04M |
| 2024-04-11 | 50.59 | 49.99 | ↓$0.60 (-1.19%) | 49.70 | 50.59 | 1.02M |
| 2024-04-10 | 50.63 | 50.57 | ↓$0.06 (-0.12%) | 50.26 | 51.08 | 0.98M |
| 2024-04-09 | 51.44 | 50.90 | ↓$0.54 (-1.05%) | 50.63 | 51.78 | 859.25K |
| 2024-04-08 | 51.65 | 51.06 | ↓$0.59 (-1.14%) | 50.48 | 52.16 | 1.70M |
| 2024-04-05 | 49.77 | 50.86 | ↑$1.09 (2.19%) | 49.26 | 51.20 | 1.26M |
| 2024-04-04 | 50.08 | 49.72 | ↓$0.36 (-0.72%) | 49.00 | 50.15 | 1.59M |
| 2024-04-03 | 49.12 | 50.10 | ↑$0.98 (2.00%) | 48.98 | 50.19 | 1M |
| 2024-04-02 | 48.09 | 49.08 | ↑$0.99 (2.06%) | 47.88 | 49.08 | 1.27M |
| 2024-04-01 | 48.93 | 47.77 | ↓$1.16 (-2.37%) | 47.74 | 48.93 | 835.13K |
| 2024-03-28 | 48.51 | 48.49 | ↓$0.02 (-0.04%) | 48.14 | 48.92 | 1.22M |
| 2024-03-27 | 47.70 | 48.12 | ↑$0.42 (0.88%) | 47.56 | 48.24 | 1.34M |
| 2024-03-26 | 47.81 | 47.72 | ↓$0.09 (-0.19%) | 47.11 | 48.00 | 1.09M |
| 2024-03-25 | 47.63 | 47.63 | ↑$0.00 (0.00%) | 47.60 | 48.50 | 0.97M |
| 2024-03-22 | 48.21 | 47.70 | ↓$0.51 (-1.06%) | 47.67 | 48.63 | 612.93K |
| 2024-03-21 | 48.17 | 48.38 | ↑$0.21 (0.44%) | 47.86 | 48.52 | 789.15K |
| 2024-03-20 | 47.63 | 48.08 | ↑$0.45 (0.94%) | 47.35 | 48.42 | 1.06M |
| 2024-03-19 | 47.48 | 48.28 | ↑$0.80 (1.68%) | 47.29 | 48.51 | 872.45K |
| 2024-03-18 | 47.70 | 47.38 | ↓$0.32 (-0.67%) | 46.99 | 47.74 | 786K |
| 2024-03-15 | 47.30 | 47.39 | ↑$0.09 (0.19%) | 47.18 | 48.85 | 2.63M |
| 2024-03-14 | 46.85 | 47.21 | ↑$0.36 (0.77%) | 46.75 | 47.36 | 1.40M |
| 2024-03-13 | 45.94 | 46.90 | ↑$0.96 (2.09%) | 45.94 | 47.15 | 1.28M |
| 2024-03-12 | 45.10 | 45.49 | ↑$0.39 (0.86%) | 44.65 | 45.60 | 0.95M |
| 2024-03-11 | 43.77 | 45.20 | ↑$1.43 (3.27%) | 43.77 | 45.45 | 1.22M |
| 2024-03-08 | 44.67 | 43.99 | ↓$0.68 (-1.52%) | 43.65 | 44.93 | 1.09M |
Create an account or log in to view more rows.
$NE wtf is that dump
$NE Bullish AF ??
$NE call the SEC
$NE LFGGGGGG
$NE News Plz.....
$NE cup and handle forming
$NE red day ahead
$NE they don’t want us to shine… But we gon shine…
$NE who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$NE my hands are made out of diamonds